Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 26, 2024 | 29.00 | 29.58 | 28.96 | 29.55 | 1,611,866 | +0.86(+3.00%) |
Sep 25, 2024 | 29.32 | 29.41 | 28.64 | 28.69 | 1,752,872 | -0.52(-1.78%) |
Sep 24, 2024 | 29.30 | 29.50 | 29.08 | 29.21 | 2,759,891 | +0.14(+0.48%) |
Sep 23, 2024 | 29.28 | 29.50 | 28.76 | 29.07 | 2,923,573 | -1.04(-3.45%) |
Sep 20, 2024 | 30.26 | 30.34 | 29.91 | 30.11 | 4,885,356 | -0.39(-1.28%) |
Sep 19, 2024 | 30.40 | 30.54 | 30.07 | 30.50 | 1,866,929 | +0.64(+2.14%) |
Sep 18, 2024 | 29.89 | 30.23 | 29.73 | 29.86 | 1,690,966 | -0.01(-0.03%) |
Sep 17, 2024 | 30.42 | 30.55 | 29.86 | 29.87 | 1,985,475 | -0.54(-1.78%) |
Sep 16, 2024 | 30.05 | 30.45 | 29.86 | 30.41 | 1,503,407 | +0.53(+1.77%) |
Sep 13, 2024 | 29.72 | 30.09 | 29.61 | 29.88 | 1,234,094 | +0.31(+1.05%) |
Sep 12, 2024 | 29.11 | 29.58 | 29.00 | 29.57 | 1,327,012 | +0.56(+1.93%) |
Sep 11, 2024 | 29.29 | 29.30 | 28.53 | 29.01 | 1,515,762 | -0.29(-0.99%) |
Sep 10, 2024 | 29.30 | 29.39 | 29.09 | 29.30 | 2,162,510 | +0.02(+0.07%) |
Sep 09, 2024 | 29.07 | 29.48 | 28.93 | 29.28 | 2,189,652 | +0.21(+0.72%) |
Sep 06, 2024 | 28.92 | 29.29 | 28.86 | 29.07 | 1,591,396 | +0.19(+0.66%) |
Sep 05, 2024 | 28.99 | 29.14 | 28.47 | 28.88 | 1,836,302 | +0.01(+0.03%) |
Sep 04, 2024 | 28.82 | 29.07 | 28.26 | 28.87 | 3,597,308 | -0.45(-1.53%) |
Sep 03, 2024 | 29.45 | 29.79 | 29.11 | 29.32 | 2,378,161 | -0.61(-2.04%) |
Aug 30, 2024 | 29.47 | 29.93 | 29.45 | 29.93 | 1,916,054 | +0.48(+1.63%) |
Aug 29, 2024 | 29.50 | 29.79 | 29.41 | 29.45 | 1,363,045 | +0.09(+0.31%) |
Aug 28, 2024 | 29.66 | 29.84 | 29.24 | 29.36 | 1,882,037 | -0.35(-1.18%) |
Aug 27, 2024 | 29.55 | 29.79 | 29.26 | 29.71 | 1,179,134 | +0.09(+0.30%) |
Aug 26, 2024 | 29.86 | 30.24 | 29.55 | 29.62 | 1,234,300 | -0.05(-0.17%) |
Aug 23, 2024 | 29.27 | 29.75 | 29.17 | 29.67 | 1,638,673 | +0.54(+1.85%) |
Aug 22, 2024 | 28.94 | 29.15 | 28.66 | 29.13 | 1,492,795 | +0.45(+1.57%) |
Aug 21, 2024 | 28.42 | 28.70 | 28.26 | 28.68 | 1,361,715 | +0.45(+1.59%) |
Aug 20, 2024 | 28.33 | 28.44 | 28.09 | 28.23 | 1,158,492 | -0.17(-0.60%) |
Aug 19, 2024 | 28.64 | 28.64 | 27.91 | 28.40 | 1,921,178 | -0.17(-0.60%) |
Aug 16, 2024 | 28.31 | 28.60 | 28.17 | 28.57 | 1,214,294 | +0.08(+0.28%) |
Aug 15, 2024 | 28.58 | 28.70 | 28.33 | 28.49 | 1,516,715 | +0.31(+1.10%) |
Aug 14, 2024 | 28.09 | 28.42 | 27.88 | 28.18 | 2,253,076 | +0.19(+0.68%) |
Aug 13, 2024 | 28.20 | 28.20 | 27.58 | 27.99 | 1,981,001 | -0.04(-0.14%) |
Aug 12, 2024 | 27.91 | 28.13 | 27.86 | 28.03 | 1,776,440 | -0.15(-0.53%) |
Aug 09, 2024 | 28.00 | 28.21 | 27.61 | 28.18 | 1,533,409 | +0.04(+0.14%) |
Aug 08, 2024 | 28.03 | 28.41 | 27.87 | 28.14 | 2,100,064 | +0.23(+0.82%) |
Aug 07, 2024 | 28.50 | 28.66 | 27.78 | 27.91 | 1,391,308 | -0.36(-1.27%) |
Aug 06, 2024 | 27.82 | 28.70 | 27.73 | 28.27 | 2,010,886 | +0.41(+1.47%) |
Aug 05, 2024 | 27.92 | 28.20 | 27.50 | 27.86 | 1,917,065 | -1.06(-3.67%) |
Aug 02, 2024 | 29.28 | 29.28 | 28.56 | 28.92 | 2,285,546 | -0.63(-2.13%) |
Aug 01, 2024 | 30.08 | 30.34 | 29.28 | 29.55 | 2,777,214 | -0.55(-1.83%) |
Jul 31, 2024 | 29.26 | 30.66 | 29.02 | 30.10 | 4,467,952 | +1.01(+3.47%) |
Jul 30, 2024 | 28.22 | 29.73 | 27.37 | 29.09 | 7,942,950 | +1.08(+3.86%) |
Jul 29, 2024 | 27.98 | 28.37 | 27.85 | 28.01 | 2,877,539 | +0.13(+0.47%) |
Jul 26, 2024 | 27.57 | 27.99 | 27.52 | 27.88 | 1,667,400 | +0.59(+2.16%) |
Jul 25, 2024 | 27.21 | 27.73 | 27.16 | 27.29 | 1,957,449 | -0.03(-0.11%) |
Jul 24, 2024 | 27.73 | 27.82 | 27.28 | 27.32 | 2,220,189 | -0.38(-1.37%) |
Jul 23, 2024 | 27.77 | 27.88 | 27.41 | 27.70 | 2,505,337 | -0.07(-0.25%) |
Jul 22, 2024 | 28.00 | 28.12 | 27.64 | 27.77 | 2,279,742 | -0.06(-0.22%) |
Jul 19, 2024 | 27.77 | 27.96 | 27.58 | 27.83 | 1,502,298 | -0.14(-0.50%) |
Jul 18, 2024 | 27.91 | 28.52 | 27.73 | 27.97 | 1,220,274 | -0.11(-0.39%) |
Jul 17, 2024 | 27.88 | 28.42 | 27.75 | 28.08 | 1,816,948 | +0.14(+0.50%) |
Jul 16, 2024 | 27.72 | 28.09 | 27.28 | 27.94 | 1,920,561 | +0.64(+2.34%) |
Jul 15, 2024 | 27.50 | 27.75 | 27.20 | 27.30 | 1,955,087 | -0.22(-0.80%) |
Jul 12, 2024 | 27.11 | 27.72 | 27.00 | 27.52 | 2,402,042 | +0.57(+2.12%) |
Jul 11, 2024 | 26.86 | 27.32 | 26.69 | 26.95 | 2,673,822 | +0.41(+1.54%) |
Jul 10, 2024 | 25.50 | 26.56 | 25.46 | 26.54 | 3,948,215 | +1.20(+4.74%) |
Jul 09, 2024 | 25.46 | 25.57 | 25.20 | 25.34 | 1,929,036 | -0.14(-0.55%) |
Jul 08, 2024 | 25.41 | 25.57 | 25.22 | 25.48 | 2,068,923 | +0.21(+0.83%) |
Jul 05, 2024 | 25.58 | 25.75 | 25.12 | 25.27 | 4,727,634 | -0.40(-1.56%) |
Jul 03, 2024 | 26.02 | 26.23 | 25.67 | 25.67 | 1,243,846 | -0.18(-0.70%) |
Jul 02, 2024 | 25.83 | 25.93 | 25.16 | 25.85 | 3,086,859 | -0.05(-0.19%) |